6721 ウインテスト(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 53,000 | 53,000 | 52,500 | 52,500 | 4 | 525 |
| 2007-12-27 | 52,000 | 52,900 | 52,000 | 52,900 | 9 | 529 |
| 2007-12-26 | 51,000 | 52,300 | 51,000 | 52,200 | 7 | 522 |
| 2007-12-25 | 52,500 | 54,400 | 52,100 | 52,100 | 19 | 521 |
| 2007-12-21 | 55,000 | 55,000 | 54,500 | 55,000 | 13 | 550 |
| 2007-12-20 | 58,000 | 58,000 | 57,000 | 57,000 | 9 | 570 |
| 2007-12-19 | 60,000 | 60,500 | 59,100 | 59,100 | 24 | 591 |
| 2007-12-18 | 60,000 | 60,700 | 59,000 | 59,100 | 33 | 591 |
| 2007-12-17 | 60,100 | 61,100 | 60,000 | 60,000 | 26 | 600 |
| 2007-12-14 | 63,500 | 63,900 | 60,100 | 60,100 | 16 | 601 |
| 2007-12-13 | 63,500 | 63,900 | 63,500 | 63,500 | 5 | 635 |
| 2007-12-12 | 61,900 | 63,000 | 61,900 | 63,000 | 7 | 630 |
| 2007-12-11 | 61,600 | 62,000 | 60,000 | 62,000 | 59 | 620 |
| 2007-12-10 | 61,500 | 61,500 | 60,000 | 60,100 | 4 | 601 |
| 2007-12-07 | 58,600 | 60,500 | 58,600 | 60,000 | 21 | 600 |
| 2007-12-06 | 62,000 | 63,000 | 60,000 | 60,500 | 20 | 605 |
| 2007-12-05 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2007-12-04 | 61,200 | 62,100 | 60,100 | 62,000 | 30 | 620 |
| 2007-12-03 | 59,100 | 62,100 | 58,600 | 62,100 | 17 | 621 |
| 2007-11-30 | 58,100 | 59,000 | 56,500 | 57,100 | 9 | 571 |
| 2007-11-29 | 57,400 | 59,000 | 57,400 | 58,000 | 18 | 580 |
| 2007-11-28 | 54,000 | 55,500 | 53,500 | 54,100 | 27 | 541 |
| 2007-11-27 | 53,000 | 55,000 | 53,000 | 54,000 | 5 | 540 |
| 2007-11-26 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2007-11-22 | 52,500 | 54,000 | 52,100 | 53,000 | 14 | 530 |
| 2007-11-21 | 60,000 | 60,000 | 57,500 | 57,500 | 10 | 575 |
| 2007-11-20 | 61,000 | 61,000 | 60,000 | 60,000 | 9 | 600 |
| 2007-11-19 | 62,000 | 62,000 | 61,000 | 61,000 | 6 | 610 |
| 2007-11-16 | 63,000 | 63,000 | 60,000 | 62,000 | 17 | 620 |
| 2007-11-15 | 59,000 | 62,000 | 59,000 | 62,000 | 9 | 620 |
| 2007-11-14 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 570 |
| 2007-11-13 | 51,400 | 52,000 | 51,400 | 52,000 | 2 | 520 |
| 2007-11-12 | 50,100 | 55,000 | 50,100 | 52,400 | 6 | 524 |
| 2007-11-09 | 52,500 | 54,900 | 52,500 | 54,600 | 29 | 546 |
| 2007-11-08 | 55,100 | 57,000 | 55,100 | 57,000 | 16 | 570 |
| 2007-11-07 | 61,600 | 61,600 | 60,000 | 60,000 | 19 | 600 |
| 2007-11-06 | 58,700 | 62,100 | 58,600 | 60,100 | 21 | 601 |
| 2007-11-05 | 59,700 | 62,200 | 59,700 | 61,200 | 22 | 612 |
| 2007-11-02 | 63,700 | 63,700 | 62,200 | 62,200 | 16 | 622 |
| 2007-11-01 | 69,800 | 69,800 | 64,800 | 64,800 | 24 | 648 |
| 2007-10-31 | 72,000 | 72,000 | 69,800 | 69,800 | 18 | 698 |
| 2007-10-30 | 70,100 | 72,800 | 70,000 | 70,000 | 37 | 700 |
| 2007-10-29 | 66,800 | 69,300 | 65,300 | 69,300 | 44 | 693 |
| 2007-10-25 | 66,000 | 66,000 | 63,500 | 63,500 | 24 | 635 |
| 2007-10-24 | 71,900 | 72,900 | 68,000 | 68,000 | 20 | 680 |
| 2007-10-23 | 67,800 | 71,000 | 65,800 | 70,900 | 22 | 709 |
| 2007-10-22 | 64,400 | 68,800 | 64,400 | 68,800 | 4 | 688 |
| 2007-10-19 | 61,500 | 68,500 | 61,500 | 65,100 | 35 | 651 |
| 2007-10-18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2007-10-17 | 65,000 | 65,000 | 64,500 | 64,500 | 6 | 645 |
| 2007-10-16 | 65,500 | 65,600 | 65,500 | 65,600 | 2 | 656 |
| 2007-10-15 | 69,000 | 69,000 | 68,000 | 68,000 | 11 | 680 |
| 2007-10-12 | 68,100 | 71,900 | 68,100 | 70,900 | 4 | 709 |
| 2007-10-11 | 73,200 | 73,200 | 68,500 | 69,000 | 20 | 690 |
| 2007-10-10 | 69,600 | 71,800 | 65,900 | 71,000 | 59 | 710 |
| 2007-10-09 | 68,000 | 68,000 | 65,000 | 66,900 | 37 | 669 |
| 2007-10-05 | 67,200 | 68,300 | 63,000 | 68,300 | 34 | 683 |
| 2007-10-04 | 65,000 | 66,000 | 64,900 | 65,700 | 28 | 657 |
| 2007-10-03 | 62,000 | 65,500 | 62,000 | 65,000 | 18 | 650 |
| 2007-10-02 | 57,000 | 61,500 | 57,000 | 61,500 | 19 | 615 |
| 2007-10-01 | 56,300 | 56,500 | 56,300 | 56,500 | 2 | 565 |
| 2007-09-28 | 59,000 | 59,000 | 56,800 | 58,300 | 28 | 583 |
| 2007-09-27 | 52,000 | 57,000 | 52,000 | 57,000 | 46 | 570 |
| 2007-09-26 | 50,800 | 52,800 | 49,100 | 51,500 | 35 | 515 |
| 2007-09-25 | 51,400 | 51,400 | 50,900 | 50,900 | 15 | 509 |
| 2007-09-21 | 56,000 | 56,000 | 55,900 | 55,900 | 4 | 559 |
| 2007-09-20 | 55,500 | 56,000 | 55,500 | 56,000 | 9 | 560 |
| 2007-09-19 | 56,200 | 57,000 | 56,000 | 56,000 | 8 | 560 |
| 2007-09-18 | 58,500 | 58,500 | 56,000 | 56,000 | 19 | 560 |
| 2007-09-14 | 60,000 | 60,000 | 58,000 | 58,000 | 5 | 580 |
| 2007-09-13 | 60,500 | 60,500 | 60,000 | 60,000 | 4 | 600 |
| 2007-09-12 | 60,200 | 63,000 | 60,200 | 62,000 | 24 | 620 |
| 2007-09-11 | 63,000 | 63,000 | 60,200 | 60,200 | 7 | 602 |
| 2007-09-10 | 65,000 | 65,000 | 64,000 | 64,000 | 29 | 640 |
| 2007-09-07 | 68,500 | 69,200 | 68,500 | 69,000 | 27 | 690 |
| 2007-09-06 | 69,400 | 69,400 | 65,100 | 68,500 | 40 | 685 |
| 2007-09-05 | 69,600 | 69,900 | 69,400 | 69,400 | 6 | 694 |
| 2007-09-04 | 66,100 | 69,600 | 66,100 | 69,600 | 44 | 696 |
| 2007-09-03 | 65,000 | 68,900 | 65,000 | 68,900 | 46 | 689 |
| 2007-08-31 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 665 |
| 2007-08-30 | 67,300 | 67,300 | 67,300 | 67,300 | 2 | 673 |
| 2007-08-29 | 67,200 | 67,200 | 66,100 | 66,100 | 28 | 661 |
| 2007-08-28 | 69,800 | 70,000 | 69,300 | 69,300 | 6 | 693 |
| 2007-08-27 | 72,700 | 72,700 | 69,100 | 69,800 | 7 | 698 |
| 2007-08-23 | 71,000 | 73,000 | 71,000 | 72,700 | 11 | 727 |
| 2007-08-22 | 68,000 | 70,400 | 68,000 | 70,400 | 32 | 704 |
| 2007-08-21 | 65,500 | 68,000 | 65,500 | 68,000 | 16 | 680 |
| 2007-08-20 | 65,100 | 65,900 | 65,100 | 65,500 | 17 | 655 |
| 2007-08-17 | 66,500 | 67,000 | 65,100 | 65,100 | 11 | 651 |
| 2007-08-16 | 69,500 | 69,500 | 66,500 | 67,500 | 21 | 675 |
| 2007-08-15 | 70,400 | 70,400 | 69,800 | 69,800 | 17 | 698 |
| 2007-08-14 | 70,600 | 70,600 | 70,600 | 70,600 | 3 | 706 |
| 2007-08-13 | 72,900 | 72,900 | 70,600 | 70,900 | 7 | 709 |
| 2007-08-10 | 70,500 | 72,900 | 70,100 | 72,900 | 14 | 729 |
| 2007-08-09 | 71,000 | 72,000 | 70,500 | 71,600 | 12 | 716 |
| 2007-08-07 | 71,000 | 73,000 | 70,100 | 73,000 | 14 | 730 |
| 2007-08-06 | 73,000 | 73,000 | 72,000 | 72,000 | 18 | 720 |
| 2007-08-03 | 74,000 | 75,000 | 73,200 | 75,000 | 14 | 750 |
| 2007-08-02 | 76,600 | 77,000 | 74,600 | 77,000 | 10 | 770 |
| 2007-08-01 | 74,800 | 76,800 | 74,800 | 76,700 | 4 | 767 |
| 2007-07-31 | 75,200 | 76,800 | 75,200 | 76,800 | 16 | 768 |
| 2007-07-30 | 73,000 | 75,000 | 73,000 | 75,000 | 19 | 750 |
| 2007-07-27 | 76,200 | 76,300 | 74,500 | 74,600 | 23 | 746 |
| 2007-07-26 | 76,200 | 77,500 | 76,200 | 77,500 | 9 | 775 |
| 2007-07-25 | 77,600 | 78,900 | 77,000 | 78,200 | 27 | 782 |
| 2007-07-24 | 78,500 | 79,400 | 78,000 | 78,500 | 24 | 785 |
| 2007-07-23 | 80,500 | 81,500 | 78,700 | 80,200 | 26 | 802 |
| 2007-07-20 | 76,600 | 81,500 | 76,100 | 81,500 | 58 | 815 |
| 2007-07-19 | 77,100 | 78,100 | 77,100 | 78,100 | 12 | 781 |
| 2007-07-18 | 78,000 | 80,100 | 78,000 | 80,000 | 31 | 800 |
| 2007-07-17 | 81,000 | 81,000 | 78,000 | 79,000 | 40 | 790 |
| 2007-07-13 | 76,000 | 80,000 | 76,000 | 80,000 | 94 | 800 |
| 2007-07-12 | 85,000 | 85,000 | 78,000 | 81,000 | 48 | 810 |
| 2007-07-11 | 87,700 | 87,700 | 83,000 | 85,000 | 75 | 850 |
| 2007-07-10 | 92,300 | 92,500 | 87,400 | 87,600 | 77 | 876 |
| 2007-07-09 | 96,500 | 96,600 | 91,400 | 93,600 | 87 | 936 |
| 2007-07-06 | 97,000 | 97,500 | 96,800 | 97,500 | 16 | 975 |
| 2007-07-05 | 97,200 | 97,900 | 97,000 | 97,900 | 30 | 979 |
| 2007-07-04 | 99,000 | 99,800 | 97,400 | 97,500 | 32 | 975 |
| 2007-07-03 | 99,800 | 99,800 | 98,000 | 98,900 | 40 | 989 |
| 2007-07-02 | 97,100 | 98,900 | 97,100 | 98,900 | 49 | 989 |
| 2007-06-29 | 99,200 | 99,900 | 99,100 | 99,100 | 24 | 991 |
| 2007-06-28 | 103,000 | 104,000 | 102,000 | 103,000 | 9 | 1,030 |
| 2007-06-27 | 100,000 | 101,000 | 100,000 | 100,000 | 33 | 1,000 |
| 2007-06-26 | 103,000 | 103,000 | 101,000 | 101,000 | 55 | 1,010 |
| 2007-06-25 | 102,000 | 104,000 | 102,000 | 103,000 | 46 | 1,030 |
| 2007-06-22 | 102,000 | 106,000 | 102,000 | 104,000 | 59 | 1,040 |
| 2007-06-21 | 102,000 | 104,000 | 102,000 | 103,000 | 21 | 1,030 |
| 2007-06-20 | 104,000 | 104,000 | 101,000 | 103,000 | 60 | 1,030 |
| 2007-06-19 | 105,000 | 108,000 | 104,000 | 104,000 | 75 | 1,040 |
| 2007-06-18 | 102,000 | 106,000 | 102,000 | 105,000 | 254 | 1,050 |
| 2007-06-15 | 115,000 | 115,000 | 108,000 | 110,000 | 76 | 1,100 |
| 2007-06-14 | 108,000 | 114,000 | 107,000 | 114,000 | 59 | 1,140 |
| 2007-06-13 | 107,000 | 108,000 | 106,000 | 108,000 | 17 | 1,080 |
| 2007-06-12 | 109,000 | 109,000 | 107,000 | 108,000 | 18 | 1,080 |
| 2007-06-11 | 113,000 | 113,000 | 109,000 | 111,000 | 35 | 1,110 |
| 2007-06-08 | 114,000 | 114,000 | 111,000 | 114,000 | 22 | 1,140 |
| 2007-06-07 | 114,000 | 115,000 | 114,000 | 115,000 | 22 | 1,150 |
| 2007-06-06 | 113,000 | 115,000 | 111,000 | 114,000 | 40 | 1,140 |
| 2007-06-05 | 111,000 | 112,000 | 110,000 | 111,000 | 39 | 1,110 |
| 2007-06-04 | 115,000 | 115,000 | 112,000 | 113,000 | 65 | 1,130 |
| 2007-06-01 | 109,000 | 114,000 | 108,000 | 114,000 | 57 | 1,140 |
| 2007-05-31 | 108,000 | 110,000 | 108,000 | 108,000 | 33 | 1,080 |
| 2007-05-30 | 114,000 | 114,000 | 108,000 | 108,000 | 51 | 1,080 |
| 2007-05-29 | 110,000 | 112,000 | 107,000 | 110,000 | 57 | 1,100 |
| 2007-05-28 | 111,000 | 112,000 | 108,000 | 108,000 | 34 | 1,080 |
| 2007-05-25 | 109,000 | 114,000 | 106,000 | 109,000 | 59 | 1,090 |
| 2007-05-24 | 113,000 | 113,000 | 106,000 | 109,000 | 94 | 1,090 |
| 2007-05-23 | 110,000 | 127,000 | 110,000 | 115,000 | 429 | 1,150 |
| 2007-05-22 | 103,000 | 108,000 | 103,000 | 108,000 | 52 | 1,080 |
| 2007-05-21 | 107,000 | 109,000 | 104,000 | 104,000 | 32 | 1,040 |
| 2007-05-18 | 105,000 | 106,000 | 103,000 | 106,000 | 24 | 1,060 |
| 2007-05-17 | 108,000 | 108,000 | 105,000 | 105,000 | 90 | 1,050 |
| 2007-05-16 | 117,000 | 117,000 | 105,000 | 109,000 | 93 | 1,090 |
| 2007-05-15 | 121,000 | 128,000 | 112,000 | 117,000 | 268 | 1,170 |
| 2007-05-14 | 115,000 | 121,000 | 105,000 | 115,000 | 132 | 1,150 |
| 2007-05-11 | 123,000 | 127,000 | 119,000 | 119,000 | 90 | 1,190 |
| 2007-05-10 | 140,000 | 140,000 | 124,000 | 127,000 | 231 | 1,270 |
| 2007-05-09 | 125,000 | 148,000 | 122,000 | 136,000 | 834 | 1,360 |
| 2007-05-08 | 113,000 | 129,000 | 113,000 | 129,000 | 613 | 1,290 |
| 2007-05-07 | 110,000 | 115,000 | 108,000 | 109,000 | 75 | 1,090 |
| 2007-05-02 | 124,000 | 124,000 | 111,000 | 113,000 | 444 | 1,130 |
| 2007-05-01 | 101,000 | 120,000 | 101,000 | 120,000 | 556 | 1,200 |
| 2007-04-27 | 104,000 | 105,000 | 100,000 | 100,000 | 100 | 1,000 |
| 2007-04-26 | 101,000 | 106,000 | 101,000 | 102,000 | 63 | 1,020 |
| 2007-04-25 | 106,000 | 111,000 | 104,000 | 105,000 | 175 | 1,050 |
| 2007-04-24 | 114,000 | 120,000 | 107,000 | 114,000 | 259 | 1,140 |
| 2007-04-23 | 121,000 | 121,000 | 104,000 | 107,000 | 311 | 1,070 |
| 2007-04-20 | 130,000 | 131,000 | 121,000 | 121,000 | 210 | 1,210 |
| 2007-04-19 | 138,000 | 142,000 | 128,000 | 134,000 | 199 | 1,340 |
| 2007-04-18 | 150,000 | 151,000 | 133,000 | 142,000 | 523 | 1,420 |
| 2007-04-17 | 159,000 | 166,000 | 155,000 | 160,000 | 1,143 | 1,600 |
| 2007-04-16 | 128,000 | 146,000 | 128,000 | 146,000 | 887 | 1,460 |
| 2007-04-13 | 127,000 | 130,000 | 121,000 | 126,000 | 172 | 1,260 |
| 2007-04-12 | 122,000 | 125,000 | 121,000 | 124,000 | 83 | 1,240 |
| 2007-04-11 | 121,000 | 123,000 | 120,000 | 122,000 | 25 | 1,220 |
| 2007-04-10 | 122,000 | 130,000 | 121,000 | 123,000 | 125 | 1,230 |
| 2007-04-09 | 120,000 | 124,000 | 118,000 | 123,000 | 51 | 1,230 |
| 2007-04-06 | 119,000 | 119,000 | 118,000 | 118,000 | 7 | 1,180 |
| 2007-04-05 | 119,000 | 123,000 | 119,000 | 123,000 | 16 | 1,230 |
| 2007-04-04 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 1,200 |
| 2007-04-03 | 120,000 | 120,000 | 120,000 | 120,000 | 17 | 1,200 |
| 2007-04-02 | 120,000 | 122,000 | 120,000 | 121,000 | 4 | 1,210 |
| 2007-03-30 | 123,000 | 123,000 | 119,000 | 120,000 | 9 | 1,200 |
| 2007-03-29 | 117,000 | 122,000 | 117,000 | 122,000 | 7 | 1,220 |
| 2007-03-28 | 118,000 | 119,000 | 117,000 | 117,000 | 8 | 1,170 |
| 2007-03-27 | 118,000 | 119,000 | 118,000 | 118,000 | 8 | 1,180 |
| 2007-03-26 | 122,000 | 122,000 | 118,000 | 121,000 | 4 | 1,210 |
| 2007-03-23 | 120,000 | 125,000 | 119,000 | 122,000 | 37 | 1,220 |
| 2007-03-22 | 120,000 | 121,000 | 116,000 | 121,000 | 18 | 1,210 |
| 2007-03-20 | 124,000 | 125,000 | 120,000 | 120,000 | 13 | 1,200 |
| 2007-03-19 | 124,000 | 125,000 | 120,000 | 123,000 | 24 | 1,230 |
| 2007-03-16 | 124,000 | 128,000 | 124,000 | 128,000 | 14 | 1,280 |
| 2007-03-15 | 121,000 | 122,000 | 121,000 | 122,000 | 14 | 1,220 |
| 2007-03-14 | 118,000 | 122,000 | 118,000 | 122,000 | 21 | 1,220 |
| 2007-03-13 | 124,000 | 124,000 | 124,000 | 124,000 | 4 | 1,240 |
| 2007-03-12 | 120,000 | 124,000 | 120,000 | 124,000 | 11 | 1,240 |
| 2007-03-09 | 125,000 | 126,000 | 116,000 | 120,000 | 89 | 1,200 |
| 2007-03-08 | 125,000 | 130,000 | 123,000 | 127,000 | 42 | 1,270 |
| 2007-03-07 | 123,000 | 127,000 | 123,000 | 125,000 | 42 | 1,250 |
| 2007-03-06 | 126,000 | 127,000 | 125,000 | 125,000 | 73 | 1,250 |
| 2007-03-05 | 134,000 | 134,000 | 125,000 | 125,000 | 44 | 1,250 |
| 2007-03-02 | 137,000 | 137,000 | 133,000 | 137,000 | 62 | 1,370 |
| 2007-03-01 | 144,000 | 144,000 | 137,000 | 137,000 | 15 | 1,370 |
| 2007-02-28 | 139,000 | 144,000 | 135,000 | 144,000 | 55 | 1,440 |
| 2007-02-27 | 147,000 | 147,000 | 140,000 | 145,000 | 39 | 1,450 |
| 2007-02-26 | 149,000 | 149,000 | 145,000 | 148,000 | 13 | 1,480 |
| 2007-02-23 | 140,000 | 150,000 | 140,000 | 147,000 | 84 | 1,470 |
| 2007-02-22 | 139,000 | 141,000 | 139,000 | 139,000 | 29 | 1,390 |
| 2007-02-21 | 137,000 | 139,000 | 136,000 | 139,000 | 20 | 1,390 |
| 2007-02-20 | 138,000 | 139,000 | 136,000 | 139,000 | 17 | 1,390 |
| 2007-02-19 | 135,000 | 140,000 | 135,000 | 140,000 | 20 | 1,400 |
| 2007-02-16 | 139,000 | 140,000 | 139,000 | 139,000 | 17 | 1,390 |
| 2007-02-15 | 139,000 | 142,000 | 139,000 | 140,000 | 33 | 1,400 |
| 2007-02-14 | 137,000 | 138,000 | 137,000 | 138,000 | 5 | 1,380 |
| 2007-02-13 | 140,000 | 141,000 | 136,000 | 137,000 | 19 | 1,370 |
| 2007-02-09 | 135,000 | 140,000 | 135,000 | 140,000 | 29 | 1,400 |
| 2007-02-08 | 134,000 | 140,000 | 134,000 | 138,000 | 19 | 1,380 |
| 2007-02-07 | 141,000 | 141,000 | 138,000 | 138,000 | 9 | 1,380 |
| 2007-02-06 | 142,000 | 143,000 | 137,000 | 142,000 | 28 | 1,420 |
| 2007-02-05 | 136,000 | 138,000 | 136,000 | 138,000 | 6 | 1,380 |
| 2007-02-02 | 137,000 | 138,000 | 136,000 | 137,000 | 39 | 1,370 |
| 2007-02-01 | 141,000 | 143,000 | 141,000 | 141,000 | 9 | 1,410 |
| 2007-01-31 | 142,000 | 142,000 | 139,000 | 141,000 | 28 | 1,410 |
| 2007-01-30 | 145,000 | 147,000 | 145,000 | 145,000 | 16 | 1,450 |
| 2007-01-29 | 141,000 | 149,000 | 141,000 | 149,000 | 38 | 1,490 |
| 2007-01-26 | 141,000 | 143,000 | 141,000 | 142,000 | 15 | 1,420 |
| 2007-01-25 | 143,000 | 145,000 | 138,000 | 143,000 | 45 | 1,430 |
| 2007-01-24 | 148,000 | 148,000 | 143,000 | 147,000 | 41 | 1,470 |
| 2007-01-23 | 149,000 | 149,000 | 146,000 | 148,000 | 8 | 1,480 |
| 2007-01-22 | 151,000 | 153,000 | 149,000 | 149,000 | 71 | 1,490 |
| 2007-01-19 | 145,000 | 154,000 | 144,000 | 154,000 | 242 | 1,540 |
| 2007-01-18 | 145,000 | 145,000 | 143,000 | 145,000 | 64 | 1,450 |
| 2007-01-17 | 142,000 | 144,000 | 141,000 | 144,000 | 11 | 1,440 |
| 2007-01-16 | 144,000 | 144,000 | 140,000 | 144,000 | 15 | 1,440 |
| 2007-01-15 | 139,000 | 146,000 | 139,000 | 143,000 | 29 | 1,430 |
| 2007-01-12 | 136,000 | 144,000 | 136,000 | 142,000 | 26 | 1,420 |
| 2007-01-11 | 136,000 | 141,000 | 135,000 | 136,000 | 30 | 1,360 |
| 2007-01-10 | 135,000 | 139,000 | 134,000 | 138,000 | 44 | 1,380 |
| 2007-01-09 | 134,000 | 137,000 | 134,000 | 134,000 | 38 | 1,340 |
| 2007-01-05 | 134,000 | 137,000 | 134,000 | 136,000 | 30 | 1,360 |
| 2007-01-04 | 143,000 | 143,000 | 140,000 | 140,000 | 16 | 1,400 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
